Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chemocentryx Inc (NQ: CCXI )

51.99 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 19, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 5.190 5.690 5.177 5.390 3,504,890 +0.19(+3.65%)
May 27, 2016 4.410 5.200 5.200 5.200 3,659,300 +0.78(+17.65%)
May 26, 2016 4.520 4.590 4.350 4.420 626,886 -0.06(-1.34%)
May 25, 2016 4.380 4.660 4.250 4.480 762,291 +0.11(+2.52%)
May 24, 2016 4.380 4.470 4.200 4.370 860,565 +0.00(+0.00%)
May 23, 2016 4.370 4.980 4.230 4.370 1,853,740 +0.09(+2.10%)
May 20, 2016 4.410 4.510 4.180 4.280 875,334 -0.09(-2.06%)
May 19, 2016 4.800 5.190 4.150 4.370 4,217,215 -0.40(-8.39%)
May 18, 2016 3.850 4.820 3.810 4.770 3,314,334 +0.92(+23.90%)
May 17, 2016 4.060 4.260 3.760 3.850 1,540,996 -0.18(-4.47%)
May 16, 2016 3.930 4.293 3.800 4.030 2,176,048 +0.21(+5.50%)
May 13, 2016 3.980 4.130 3.700 3.820 2,243,347 -0.16(-4.02%)
May 12, 2016 4.670 4.670 3.820 3.980 6,089,997 -0.62(-13.48%)
May 11, 2016 3.020 4.855 2.900 4.600 20,715,252 +1.61(+53.85%)
May 10, 2016 3.780 3.930 2.700 2.990 15,142,400 +0.89(+42.38%)
May 09, 2016 2.060 2.160 2.000 2.100 58,140 +0.07(+3.45%)
May 06, 2016 2.040 2.200 1.990 2.030 114,946 -0.02(-0.98%)
May 05, 2016 2.000 2.140 1.921 2.050 127,652 +0.01(+0.49%)
May 04, 2016 2.230 2.400 2.000 2.040 176,583 -0.19(-8.52%)
May 03, 2016 2.370 2.450 2.230 2.230 126,357 -0.15(-6.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.